7276 (株)小糸製作所 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 1,790 | 1,799 | 1,789 | 1,793 | 86,000 | 896.50 |
| 2006-12-28 | 1,787 | 1,789 | 1,776 | 1,789 | 216,000 | 894.50 |
| 2006-12-27 | 1,789 | 1,792 | 1,766 | 1,786 | 172,000 | 893 |
| 2006-12-26 | 1,776 | 1,783 | 1,760 | 1,776 | 300,000 | 888 |
| 2006-12-25 | 1,782 | 1,782 | 1,764 | 1,767 | 132,000 | 883.50 |
| 2006-12-22 | 1,795 | 1,795 | 1,772 | 1,775 | 247,000 | 887.50 |
| 2006-12-21 | 1,779 | 1,804 | 1,777 | 1,795 | 655,000 | 897.50 |
| 2006-12-20 | 1,757 | 1,779 | 1,755 | 1,774 | 589,000 | 887 |
| 2006-12-19 | 1,744 | 1,755 | 1,733 | 1,742 | 382,000 | 871 |
| 2006-12-18 | 1,731 | 1,750 | 1,722 | 1,743 | 256,000 | 871.50 |
| 2006-12-15 | 1,747 | 1,747 | 1,714 | 1,731 | 318,000 | 865.50 |
| 2006-12-14 | 1,719 | 1,744 | 1,719 | 1,736 | 546,000 | 868 |
| 2006-12-13 | 1,701 | 1,714 | 1,695 | 1,714 | 337,000 | 857 |
| 2006-12-12 | 1,720 | 1,726 | 1,701 | 1,713 | 763,000 | 856.50 |
| 2006-12-11 | 1,681 | 1,705 | 1,674 | 1,702 | 468,000 | 851 |
| 2006-12-08 | 1,710 | 1,710 | 1,676 | 1,680 | 736,000 | 840 |
| 2006-12-07 | 1,698 | 1,706 | 1,673 | 1,695 | 955,000 | 847.50 |
| 2006-12-06 | 1,699 | 1,704 | 1,674 | 1,698 | 466,000 | 849 |
| 2006-12-05 | 1,710 | 1,715 | 1,690 | 1,693 | 566,000 | 846.50 |
| 2006-12-04 | 1,664 | 1,700 | 1,652 | 1,697 | 813,000 | 848.50 |
| 2006-12-01 | 1,680 | 1,680 | 1,645 | 1,651 | 509,000 | 825.50 |
| 2006-11-30 | 1,644 | 1,685 | 1,626 | 1,684 | 791,000 | 842 |
| 2006-11-29 | 1,658 | 1,670 | 1,643 | 1,657 | 557,000 | 828.50 |
| 2006-11-28 | 1,624 | 1,658 | 1,606 | 1,657 | 1,001,000 | 828.50 |
| 2006-11-27 | 1,604 | 1,604 | 1,578 | 1,596 | 371,000 | 798 |
| 2006-11-24 | 1,619 | 1,619 | 1,591 | 1,605 | 468,000 | 802.50 |
| 2006-11-22 | 1,607 | 1,620 | 1,598 | 1,618 | 252,000 | 809 |
| 2006-11-21 | 1,603 | 1,625 | 1,586 | 1,606 | 607,000 | 803 |
| 2006-11-20 | 1,689 | 1,690 | 1,614 | 1,614 | 711,000 | 807 |
| 2006-11-17 | 1,686 | 1,704 | 1,680 | 1,683 | 257,000 | 841.50 |
| 2006-11-16 | 1,686 | 1,698 | 1,673 | 1,691 | 594,000 | 845.50 |
| 2006-11-15 | 1,697 | 1,712 | 1,678 | 1,686 | 432,000 | 843 |
| 2006-11-14 | 1,700 | 1,720 | 1,667 | 1,698 | 988,000 | 849 |
| 2006-11-13 | 1,679 | 1,696 | 1,650 | 1,692 | 939,000 | 846 |
| 2006-11-10 | 1,664 | 1,699 | 1,652 | 1,689 | 1,247,000 | 844.50 |
| 2006-11-09 | 1,642 | 1,669 | 1,627 | 1,661 | 806,000 | 830.50 |
| 2006-11-08 | 1,655 | 1,656 | 1,629 | 1,642 | 523,000 | 821 |
| 2006-11-07 | 1,668 | 1,680 | 1,623 | 1,642 | 1,089,000 | 821 |
| 2006-11-06 | 1,668 | 1,690 | 1,660 | 1,674 | 651,000 | 837 |
| 2006-11-02 | 1,631 | 1,660 | 1,606 | 1,657 | 867,000 | 828.50 |
| 2006-11-01 | 1,655 | 1,665 | 1,649 | 1,658 | 618,000 | 829 |
| 2006-10-31 | 1,680 | 1,680 | 1,650 | 1,653 | 1,209,000 | 826.50 |
| 2006-10-30 | 1,678 | 1,710 | 1,663 | 1,679 | 2,005,000 | 839.50 |
| 2006-10-27 | 1,600 | 1,663 | 1,600 | 1,648 | 2,234,000 | 824 |
| 2006-10-26 | 1,588 | 1,588 | 1,555 | 1,570 | 655,000 | 785 |
| 2006-10-25 | 1,580 | 1,584 | 1,570 | 1,578 | 369,000 | 789 |
| 2006-10-24 | 1,572 | 1,579 | 1,567 | 1,570 | 435,000 | 785 |
| 2006-10-23 | 1,567 | 1,578 | 1,567 | 1,571 | 312,000 | 785.50 |
| 2006-10-20 | 1,557 | 1,578 | 1,556 | 1,567 | 516,000 | 783.50 |
| 2006-10-19 | 1,549 | 1,556 | 1,532 | 1,554 | 421,000 | 777 |
| 2006-10-18 | 1,510 | 1,536 | 1,490 | 1,531 | 772,000 | 765.50 |
| 2006-10-17 | 1,538 | 1,538 | 1,505 | 1,523 | 590,000 | 761.50 |
| 2006-10-16 | 1,550 | 1,556 | 1,527 | 1,537 | 523,000 | 768.50 |
| 2006-10-13 | 1,530 | 1,557 | 1,525 | 1,530 | 503,000 | 765 |
| 2006-10-12 | 1,546 | 1,546 | 1,513 | 1,527 | 591,000 | 763.50 |
| 2006-10-11 | 1,564 | 1,578 | 1,552 | 1,557 | 350,000 | 778.50 |
| 2006-10-10 | 1,539 | 1,563 | 1,539 | 1,551 | 319,000 | 775.50 |
| 2006-10-06 | 1,562 | 1,574 | 1,559 | 1,569 | 465,000 | 784.50 |
| 2006-10-05 | 1,533 | 1,551 | 1,528 | 1,551 | 451,000 | 775.50 |
| 2006-10-04 | 1,548 | 1,548 | 1,525 | 1,531 | 458,000 | 765.50 |
| 2006-10-03 | 1,541 | 1,551 | 1,531 | 1,546 | 646,000 | 773 |
| 2006-10-02 | 1,538 | 1,538 | 1,521 | 1,534 | 356,000 | 767 |
| 2006-09-29 | 1,500 | 1,524 | 1,494 | 1,523 | 523,000 | 761.50 |
| 2006-09-28 | 1,500 | 1,506 | 1,498 | 1,503 | 427,000 | 751.50 |
| 2006-09-27 | 1,435 | 1,483 | 1,435 | 1,483 | 484,000 | 741.50 |
| 2006-09-26 | 1,453 | 1,453 | 1,423 | 1,427 | 186,000 | 713.50 |
| 2006-09-25 | 1,445 | 1,447 | 1,424 | 1,444 | 438,000 | 722 |
| 2006-09-22 | 1,450 | 1,472 | 1,437 | 1,459 | 475,000 | 729.50 |
| 2006-09-21 | 1,464 | 1,472 | 1,450 | 1,466 | 561,000 | 733 |
| 2006-09-20 | 1,500 | 1,514 | 1,452 | 1,457 | 1,558,000 | 728.50 |
| 2006-09-19 | 1,466 | 1,502 | 1,448 | 1,500 | 1,735,000 | 750 |
| 2006-09-15 | 1,502 | 1,509 | 1,478 | 1,487 | 627,000 | 743.50 |
| 2006-09-14 | 1,496 | 1,509 | 1,486 | 1,502 | 760,000 | 751 |
| 2006-09-13 | 1,517 | 1,521 | 1,498 | 1,501 | 481,000 | 750.50 |
| 2006-09-12 | 1,531 | 1,533 | 1,514 | 1,517 | 328,000 | 758.50 |
| 2006-09-11 | 1,544 | 1,553 | 1,530 | 1,533 | 396,000 | 766.50 |
| 2006-09-08 | 1,536 | 1,565 | 1,536 | 1,544 | 443,000 | 772 |
| 2006-09-07 | 1,553 | 1,559 | 1,542 | 1,545 | 422,000 | 772.50 |
| 2006-09-06 | 1,570 | 1,578 | 1,569 | 1,572 | 317,000 | 786 |
| 2006-09-05 | 1,573 | 1,591 | 1,573 | 1,579 | 618,000 | 789.50 |
| 2006-09-04 | 1,558 | 1,574 | 1,558 | 1,568 | 214,000 | 784 |
| 2006-09-01 | 1,538 | 1,546 | 1,526 | 1,546 | 411,000 | 773 |
| 2006-08-31 | 1,531 | 1,548 | 1,531 | 1,538 | 533,000 | 769 |
| 2006-08-30 | 1,537 | 1,551 | 1,520 | 1,536 | 330,000 | 768 |
| 2006-08-29 | 1,562 | 1,562 | 1,535 | 1,544 | 297,000 | 772 |
| 2006-08-28 | 1,565 | 1,569 | 1,538 | 1,539 | 282,000 | 769.50 |
| 2006-08-25 | 1,572 | 1,584 | 1,567 | 1,570 | 523,000 | 785 |
| 2006-08-24 | 1,576 | 1,583 | 1,571 | 1,572 | 372,000 | 786 |
| 2006-08-23 | 1,588 | 1,600 | 1,584 | 1,586 | 334,000 | 793 |
| 2006-08-22 | 1,584 | 1,590 | 1,582 | 1,585 | 186,000 | 792.50 |
| 2006-08-21 | 1,598 | 1,598 | 1,578 | 1,581 | 375,000 | 790.50 |
| 2006-08-18 | 1,600 | 1,601 | 1,591 | 1,596 | 475,000 | 798 |
| 2006-08-17 | 1,600 | 1,613 | 1,598 | 1,599 | 726,000 | 799.50 |
| 2006-08-16 | 1,560 | 1,580 | 1,559 | 1,577 | 557,000 | 788.50 |
| 2006-08-15 | 1,562 | 1,569 | 1,549 | 1,552 | 717,000 | 776 |
| 2006-08-14 | 1,569 | 1,577 | 1,561 | 1,562 | 288,000 | 781 |
| 2006-08-11 | 1,584 | 1,607 | 1,565 | 1,570 | 634,000 | 785 |
| 2006-08-10 | 1,605 | 1,628 | 1,595 | 1,608 | 411,000 | 804 |
| 2006-08-09 | 1,600 | 1,601 | 1,557 | 1,597 | 312,000 | 798.50 |
| 2006-08-08 | 1,588 | 1,626 | 1,588 | 1,608 | 248,000 | 804 |
| 2006-08-07 | 1,625 | 1,626 | 1,596 | 1,596 | 144,000 | 798 |
| 2006-08-04 | 1,619 | 1,624 | 1,614 | 1,624 | 349,000 | 812 |
| 2006-08-03 | 1,605 | 1,615 | 1,600 | 1,611 | 429,000 | 805.50 |
| 2006-08-02 | 1,586 | 1,598 | 1,579 | 1,587 | 944,000 | 793.50 |
| 2006-08-01 | 1,627 | 1,627 | 1,591 | 1,602 | 471,000 | 801 |
| 2006-07-31 | 1,619 | 1,629 | 1,609 | 1,616 | 672,000 | 808 |
| 2006-07-28 | 1,602 | 1,610 | 1,545 | 1,582 | 1,596,000 | 791 |
| 2006-07-27 | 1,670 | 1,675 | 1,645 | 1,662 | 542,000 | 831 |
| 2006-07-26 | 1,648 | 1,654 | 1,637 | 1,651 | 503,000 | 825.50 |
| 2006-07-25 | 1,601 | 1,633 | 1,601 | 1,630 | 318,000 | 815 |
| 2006-07-24 | 1,582 | 1,592 | 1,558 | 1,585 | 305,000 | 792.50 |
| 2006-07-21 | 1,600 | 1,600 | 1,576 | 1,581 | 340,000 | 790.50 |
| 2006-07-20 | 1,588 | 1,608 | 1,570 | 1,608 | 344,000 | 804 |
| 2006-07-19 | 1,554 | 1,586 | 1,545 | 1,559 | 752,000 | 779.50 |
| 2006-07-18 | 1,585 | 1,585 | 1,550 | 1,557 | 419,000 | 778.50 |
| 2006-07-14 | 1,601 | 1,609 | 1,588 | 1,591 | 411,000 | 795.50 |
| 2006-07-13 | 1,601 | 1,632 | 1,591 | 1,600 | 476,000 | 800 |
| 2006-07-12 | 1,631 | 1,641 | 1,606 | 1,620 | 379,000 | 810 |
| 2006-07-11 | 1,650 | 1,672 | 1,646 | 1,659 | 348,000 | 829.50 |
| 2006-07-10 | 1,630 | 1,672 | 1,621 | 1,668 | 339,000 | 834 |
| 2006-07-07 | 1,665 | 1,665 | 1,644 | 1,645 | 344,000 | 822.50 |
| 2006-07-06 | 1,689 | 1,689 | 1,653 | 1,664 | 359,000 | 832 |
| 2006-07-05 | 1,688 | 1,700 | 1,675 | 1,700 | 318,000 | 850 |
| 2006-07-04 | 1,715 | 1,724 | 1,688 | 1,716 | 488,000 | 858 |
| 2006-07-03 | 1,720 | 1,742 | 1,679 | 1,685 | 626,000 | 842.50 |
| 2006-06-30 | 1,690 | 1,708 | 1,668 | 1,702 | 1,046,000 | 851 |
| 2006-06-29 | 1,594 | 1,630 | 1,594 | 1,604 | 541,000 | 802 |
| 2006-06-28 | 1,608 | 1,610 | 1,589 | 1,600 | 389,000 | 800 |
| 2006-06-27 | 1,622 | 1,652 | 1,622 | 1,643 | 596,000 | 821.50 |
| 2006-06-26 | 1,577 | 1,600 | 1,563 | 1,592 | 368,000 | 796 |
| 2006-06-23 | 1,595 | 1,607 | 1,582 | 1,607 | 498,000 | 803.50 |
| 2006-06-22 | 1,575 | 1,635 | 1,557 | 1,634 | 543,000 | 817 |
| 2006-06-21 | 1,565 | 1,571 | 1,540 | 1,555 | 222,000 | 777.50 |
| 2006-06-20 | 1,585 | 1,585 | 1,539 | 1,548 | 465,000 | 774 |
| 2006-06-19 | 1,586 | 1,605 | 1,586 | 1,590 | 316,000 | 795 |
| 2006-06-16 | 1,573 | 1,583 | 1,553 | 1,579 | 625,000 | 789.50 |
| 2006-06-15 | 1,535 | 1,573 | 1,503 | 1,546 | 865,000 | 773 |
| 2006-06-14 | 1,500 | 1,540 | 1,494 | 1,526 | 601,000 | 763 |
| 2006-06-13 | 1,565 | 1,573 | 1,527 | 1,533 | 608,000 | 766.50 |
| 2006-06-12 | 1,609 | 1,609 | 1,569 | 1,597 | 606,000 | 798.50 |
| 2006-06-09 | 1,604 | 1,621 | 1,542 | 1,608 | 679,000 | 804 |
| 2006-06-08 | 1,633 | 1,645 | 1,597 | 1,604 | 952,000 | 802 |
| 2006-06-07 | 1,701 | 1,717 | 1,670 | 1,675 | 619,000 | 837.50 |
| 2006-06-06 | 1,688 | 1,741 | 1,675 | 1,705 | 620,000 | 852.50 |
| 2006-06-05 | 1,755 | 1,755 | 1,711 | 1,715 | 459,000 | 857.50 |
| 2006-06-02 | 1,748 | 1,767 | 1,707 | 1,764 | 560,000 | 882 |
| 2006-06-01 | 1,753 | 1,777 | 1,715 | 1,748 | 567,000 | 874 |
| 2006-05-31 | 1,714 | 1,767 | 1,714 | 1,753 | 1,312,000 | 876.50 |
| 2006-05-30 | 1,728 | 1,745 | 1,723 | 1,744 | 750,000 | 872 |
| 2006-05-29 | 1,715 | 1,734 | 1,704 | 1,723 | 540,000 | 861.50 |
| 2006-05-26 | 1,710 | 1,718 | 1,700 | 1,715 | 553,000 | 857.50 |
| 2006-05-25 | 1,695 | 1,719 | 1,680 | 1,712 | 1,739,000 | 856 |
| 2006-05-24 | 1,629 | 1,672 | 1,628 | 1,670 | 534,000 | 835 |
| 2006-05-23 | 1,648 | 1,650 | 1,612 | 1,636 | 851,000 | 818 |
| 2006-05-22 | 1,664 | 1,690 | 1,654 | 1,654 | 1,280,000 | 827 |
| 2006-05-19 | 1,552 | 1,628 | 1,537 | 1,626 | 702,000 | 813 |
| 2006-05-18 | 1,561 | 1,591 | 1,541 | 1,582 | 493,000 | 791 |
| 2006-05-17 | 1,577 | 1,594 | 1,523 | 1,591 | 549,000 | 795.50 |
| 2006-05-16 | 1,603 | 1,607 | 1,570 | 1,576 | 487,000 | 788 |
| 2006-05-15 | 1,595 | 1,610 | 1,585 | 1,604 | 329,000 | 802 |
| 2006-05-12 | 1,638 | 1,638 | 1,582 | 1,632 | 541,000 | 816 |
| 2006-05-11 | 1,660 | 1,665 | 1,634 | 1,640 | 639,000 | 820 |
| 2006-05-10 | 1,705 | 1,718 | 1,671 | 1,675 | 456,000 | 837.50 |
| 2006-05-09 | 1,715 | 1,722 | 1,706 | 1,706 | 617,000 | 853 |
| 2006-05-08 | 1,714 | 1,729 | 1,696 | 1,715 | 893,000 | 857.50 |
| 2006-05-02 | 1,647 | 1,706 | 1,641 | 1,696 | 1,071,000 | 848 |
| 2006-05-01 | 1,610 | 1,648 | 1,609 | 1,640 | 639,000 | 820 |
| 2006-04-28 | 1,647 | 1,647 | 1,615 | 1,640 | 931,000 | 820 |
| 2006-04-27 | 1,688 | 1,688 | 1,643 | 1,645 | 832,000 | 822.50 |
| 2006-04-26 | 1,650 | 1,674 | 1,642 | 1,650 | 622,000 | 825 |
| 2006-04-25 | 1,630 | 1,647 | 1,624 | 1,640 | 458,000 | 820 |
| 2006-04-24 | 1,701 | 1,715 | 1,655 | 1,664 | 602,000 | 832 |
| 2006-04-21 | 1,704 | 1,719 | 1,703 | 1,718 | 293,000 | 859 |
| 2006-04-20 | 1,719 | 1,721 | 1,708 | 1,715 | 399,000 | 857.50 |
| 2006-04-19 | 1,722 | 1,726 | 1,713 | 1,715 | 635,000 | 857.50 |
| 2006-04-18 | 1,675 | 1,696 | 1,667 | 1,692 | 366,000 | 846 |
| 2006-04-17 | 1,688 | 1,688 | 1,660 | 1,670 | 263,000 | 835 |
| 2006-04-14 | 1,673 | 1,707 | 1,670 | 1,701 | 536,000 | 850.50 |
| 2006-04-13 | 1,684 | 1,691 | 1,650 | 1,668 | 651,000 | 834 |
| 2006-04-12 | 1,718 | 1,724 | 1,698 | 1,698 | 443,000 | 849 |
| 2006-04-11 | 1,723 | 1,728 | 1,710 | 1,722 | 658,000 | 861 |
| 2006-04-10 | 1,700 | 1,716 | 1,690 | 1,716 | 541,000 | 858 |
| 2006-04-07 | 1,701 | 1,701 | 1,673 | 1,698 | 732,000 | 849 |
| 2006-04-06 | 1,725 | 1,725 | 1,696 | 1,703 | 1,001,000 | 851.50 |
| 2006-04-05 | 1,709 | 1,735 | 1,700 | 1,727 | 1,263,000 | 863.50 |
| 2006-04-04 | 1,683 | 1,706 | 1,683 | 1,697 | 940,000 | 848.50 |
| 2006-04-03 | 1,651 | 1,678 | 1,645 | 1,676 | 633,000 | 838 |
| 2006-03-31 | 1,656 | 1,660 | 1,645 | 1,652 | 689,000 | 826 |
| 2006-03-30 | 1,650 | 1,654 | 1,635 | 1,646 | 880,000 | 823 |
| 2006-03-29 | 1,593 | 1,617 | 1,585 | 1,613 | 841,000 | 806.50 |
| 2006-03-28 | 1,558 | 1,583 | 1,542 | 1,578 | 541,000 | 789 |
| 2006-03-27 | 1,547 | 1,560 | 1,542 | 1,543 | 399,000 | 771.50 |
| 2006-03-24 | 1,561 | 1,570 | 1,540 | 1,550 | 414,000 | 775 |
| 2006-03-23 | 1,574 | 1,577 | 1,560 | 1,568 | 620,000 | 784 |
| 2006-03-22 | 1,575 | 1,575 | 1,537 | 1,555 | 813,000 | 777.50 |
| 2006-03-20 | 1,543 | 1,580 | 1,543 | 1,574 | 327,000 | 787 |
| 2006-03-17 | 1,550 | 1,550 | 1,526 | 1,540 | 318,000 | 770 |
| 2006-03-16 | 1,556 | 1,570 | 1,528 | 1,549 | 443,000 | 774.50 |
| 2006-03-15 | 1,572 | 1,588 | 1,551 | 1,559 | 600,000 | 779.50 |
| 2006-03-14 | 1,600 | 1,600 | 1,562 | 1,571 | 437,000 | 785.50 |
| 2006-03-13 | 1,568 | 1,593 | 1,561 | 1,591 | 502,000 | 795.50 |
| 2006-03-10 | 1,556 | 1,572 | 1,547 | 1,561 | 671,000 | 780.50 |
| 2006-03-09 | 1,512 | 1,567 | 1,509 | 1,566 | 716,000 | 783 |
| 2006-03-08 | 1,520 | 1,530 | 1,502 | 1,512 | 761,000 | 756 |
| 2006-03-07 | 1,502 | 1,543 | 1,479 | 1,535 | 1,484,000 | 767.50 |
| 2006-03-06 | 1,453 | 1,473 | 1,435 | 1,473 | 1,052,000 | 736.50 |
| 2006-03-03 | 1,454 | 1,465 | 1,434 | 1,439 | 967,000 | 719.50 |
| 2006-03-02 | 1,457 | 1,461 | 1,445 | 1,450 | 939,000 | 725 |
| 2006-03-01 | 1,464 | 1,464 | 1,450 | 1,456 | 769,000 | 728 |
| 2006-02-28 | 1,490 | 1,491 | 1,438 | 1,454 | 1,156,000 | 727 |
| 2006-02-27 | 1,508 | 1,510 | 1,490 | 1,490 | 682,000 | 745 |
| 2006-02-24 | 1,530 | 1,530 | 1,490 | 1,503 | 839,000 | 751.50 |
| 2006-02-23 | 1,490 | 1,510 | 1,481 | 1,492 | 506,000 | 746 |
| 2006-02-22 | 1,455 | 1,477 | 1,451 | 1,462 | 768,000 | 731 |
| 2006-02-21 | 1,432 | 1,446 | 1,420 | 1,444 | 1,250,000 | 722 |
| 2006-02-20 | 1,475 | 1,475 | 1,440 | 1,452 | 1,103,000 | 726 |
| 2006-02-17 | 1,530 | 1,547 | 1,495 | 1,502 | 956,000 | 751 |
| 2006-02-16 | 1,536 | 1,571 | 1,536 | 1,560 | 850,000 | 780 |
| 2006-02-15 | 1,528 | 1,558 | 1,527 | 1,532 | 598,000 | 766 |
| 2006-02-14 | 1,531 | 1,560 | 1,480 | 1,506 | 903,000 | 753 |
| 2006-02-13 | 1,606 | 1,606 | 1,543 | 1,545 | 662,000 | 772.50 |
| 2006-02-10 | 1,645 | 1,645 | 1,605 | 1,617 | 557,000 | 808.50 |
| 2006-02-09 | 1,636 | 1,643 | 1,623 | 1,633 | 668,000 | 816.50 |
| 2006-02-08 | 1,642 | 1,653 | 1,617 | 1,617 | 811,000 | 808.50 |
| 2006-02-07 | 1,650 | 1,655 | 1,620 | 1,626 | 1,091,000 | 813 |
| 2006-02-06 | 1,647 | 1,652 | 1,622 | 1,635 | 816,000 | 817.50 |
| 2006-02-03 | 1,610 | 1,668 | 1,600 | 1,626 | 1,070,000 | 813 |
| 2006-02-02 | 1,651 | 1,653 | 1,595 | 1,605 | 1,375,000 | 802.50 |
| 2006-02-01 | 1,684 | 1,692 | 1,640 | 1,642 | 885,000 | 821 |
| 2006-01-31 | 1,695 | 1,695 | 1,671 | 1,673 | 889,000 | 836.50 |
| 2006-01-30 | 1,751 | 1,751 | 1,684 | 1,685 | 1,486,000 | 842.50 |
| 2006-01-27 | 1,730 | 1,736 | 1,637 | 1,661 | 1,359,000 | 830.50 |
| 2006-01-26 | 1,743 | 1,748 | 1,721 | 1,744 | 517,000 | 872 |
| 2006-01-25 | 1,715 | 1,725 | 1,690 | 1,708 | 490,000 | 854 |
| 2006-01-24 | 1,622 | 1,687 | 1,622 | 1,670 | 429,000 | 835 |
| 2006-01-23 | 1,604 | 1,664 | 1,601 | 1,621 | 669,000 | 810.50 |
| 2006-01-20 | 1,690 | 1,709 | 1,679 | 1,691 | 449,000 | 845.50 |
| 2006-01-19 | 1,602 | 1,691 | 1,602 | 1,686 | 641,000 | 843 |
| 2006-01-18 | 1,711 | 1,725 | 1,569 | 1,625 | 813,000 | 812.50 |
| 2006-01-17 | 1,749 | 1,762 | 1,720 | 1,722 | 436,000 | 861 |
| 2006-01-16 | 1,771 | 1,776 | 1,736 | 1,759 | 565,000 | 879.50 |
| 2006-01-13 | 1,799 | 1,803 | 1,774 | 1,791 | 497,000 | 895.50 |
| 2006-01-12 | 1,793 | 1,809 | 1,793 | 1,804 | 265,000 | 902 |
| 2006-01-11 | 1,808 | 1,810 | 1,750 | 1,792 | 757,000 | 896 |
| 2006-01-10 | 1,845 | 1,848 | 1,818 | 1,818 | 377,000 | 909 |
| 2006-01-06 | 1,821 | 1,840 | 1,816 | 1,831 | 449,000 | 915.50 |
| 2006-01-05 | 1,815 | 1,824 | 1,803 | 1,819 | 353,000 | 909.50 |
| 2006-01-04 | 1,814 | 1,830 | 1,812 | 1,812 | 257,000 | 906 |
分割・併合履歴 ： [2022-09-29]1株→2株
